4,850€
4,21%
Echtzeit-Aktienkurs Ceres Power Holdings PLC
Bid:
Ask:
Aktienkurse zur Ceres Power Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 4,73 | 4,87 | 4,67 | 4,81 | 3,42% | 4.950,00 |
| 21.08.2026 | 4,74 | 4,84 | 4,65 | 4,65 | -1,10% | 4.600,00 |
| 20.08.2026 | 4,91 | 5,04 | 4,70 | 4,71 | -4,19% | 2.340,00 |
| 19.08.2026 | 4,92 | 5,18 | 4,84 | 4,91 | -0,26% | 2.516,00 |
| 18.08.2026 | 5,07 | 5,12 | 4,85 | 4,93 | -1,66% | 87.500,00 |
| 17.08.2026 | 5,07 | 5,36 | 4,98 | 5,01 | -1,90% | 4.900,00 |
| 14.08.2026 | 5,61 | 5,64 | 5,00 | 5,11 | -9,05% | 26.334,00 |
| 13.08.2026 | 5,76 | 5,79 | 5,45 | 5,61 | -1,96% | - |
| 12.08.2026 | 5,12 | 5,77 | 5,08 | 5,73 | 12,19% | 6.500,00 |
| 11.08.2026 | 5,06 | 5,23 | 5,02 | 5,10 | 0,35% | 27.300,00 |
| 10.08.2026 | 4,98 | 5,15 | 4,91 | 5,09 | 1,92% | 8.100,00 |
| 07.08.2026 | 4,98 | 5,15 | 4,84 | 4,99 | 0,24% | 21.500,00 |
| 06.08.2026 | 4,76 | 5,13 | 4,68 | 4,98 | 5,33% | 34.700,00 |
| 05.08.2026 | 4,39 | 4,77 | 4,35 | 4,73 | 8,80% | - |
| 04.08.2026 | 4,40 | 4,60 | 4,29 | 4,34 | -1,00% | - |
| 03.08.2026 | 4,22 | 4,39 | 3,86 | 4,39 | 4,55% | 67.555,00 |
| 31.07.2026 | 4,21 | 4,55 | 4,07 | 4,20 | -0,33% | 23.626,00 |
| 30.07.2026 | 3,62 | 4,37 | 3,62 | 4,21 | 12,54% | 97.600,00 |
| 29.07.2026 | 3,81 | 4,13 | 3,62 | 3,74 | -2,02% | 17.000,00 |
| 28.07.2026 | 4,38 | 4,39 | 3,74 | 3,82 | -12,31% | 52.100,00 |
| 27.07.2026 | 4,53 | 4,74 | 4,35 | 4,35 | -2,03% | 12.000,00 |
| 24.07.2026 | 4,65 | 4,66 | 4,42 | 4,44 | -4,94% | - |
| 23.07.2026 | 4,91 | 4,91 | 4,55 | 4,68 | -3,25% | - |
| 22.07.2026 | 4,71 | 5,06 | 4,60 | 4,83 | 2,48% | 17.900,00 |
| 21.07.2026 | 4,30 | 4,74 | 4,26 | 4,72 | 12,10% | 3.840,00 |
| 20.07.2026 | 4,45 | 4,52 | 4,21 | 4,21 | -5,74% | 31.010,00 |
| 17.07.2026 | 4,47 | 4,51 | 4,00 | 4,46 | -1,48% | 144,00 |
| 16.07.2026 | 5,04 | 5,05 | 4,26 | 4,53 | -9,20% | 24.977,00 |
| 15.07.2026 | 4,88 | 5,18 | 4,74 | 4,99 | 4,00% | 48.772,00 |
| 14.07.2026 | 5,25 | 5,31 | 4,79 | 4,80 | -8,53% | 32.280,00 |
| 13.07.2026 | 5,50 | 5,50 | 5,19 | 5,24 | -5,58% | 9.300,00 |
| 10.07.2026 | 5,66 | 5,72 | 5,45 | 5,55 | -1,37% | 10.000,00 |
| 09.07.2026 | 5,42 | 5,69 | 5,33 | 5,63 | 5,93% | 18.860,00 |
| 08.07.2026 | 5,80 | 5,83 | 5,26 | 5,32 | -8,17% | 10.838,00 |
| 07.07.2026 | 6,02 | 6,05 | 5,73 | 5,79 | -4,88% | 8.600,00 |
| 06.07.2026 | 6,05 | 6,25 | 5,92 | 6,09 | -1,27% | 45.740,00 |
| 03.07.2026 | 6,01 | 6,24 | 5,91 | 6,16 | 3,61% | 10.500,00 |
| 02.07.2026 | 6,07 | 6,42 | 5,62 | 5,95 | -2,14% | 32.787,00 |
| 01.07.2026 | 6,10 | 6,39 | 5,97 | 6,08 | 0,46% | 7.101,00 |
| 30.06.2026 | 5,51 | 6,09 | 5,46 | 6,05 | 11,15% | 18.395,00 |
| 29.06.2026 | 5,39 | 5,65 | 5,14 | 5,44 | 0,33% | 61.920,00 |
| 26.06.2026 | 6,06 | 6,17 | 5,29 | 5,43 | -10,99% | 37.210,00 |
| 25.06.2026 | 6,77 | 6,94 | 5,79 | 6,10 | -9,77% | 57.964,00 |
| 24.06.2026 | 7,06 | 7,19 | 6,62 | 6,76 | -4,23% | 68.000,00 |
| 23.06.2026 | 7,70 | 7,70 | 6,91 | 7,05 | -9,13% | - |
| 22.06.2026 | 7,40 | 8,15 | 7,38 | 7,76 | 5,53% | 27.466,00 |
| 19.06.2026 | 6,66 | 7,60 | 6,65 | 7,36 | 10,85% | 52.760,00 |
| 18.06.2026 | 6,64 | 6,74 | 6,37 | 6,64 | 0,23% | 76.260,00 |
| 17.06.2026 | 6,53 | 6,80 | 6,53 | 6,62 | 1,15% | 34.635,00 |
| 16.06.2026 | 6,76 | 6,91 | 6,35 | 6,55 | -4,73% | 60.030,00 |
| 15.06.2026 | 6,79 | 7,14 | 6,61 | 6,87 | -0,79% | 83.239,00 |
| 12.06.2026 | 6,70 | 7,02 | 6,52 | 6,93 | 3,51% | 34.374,00 |
| 11.06.2026 | 6,62 | 6,70 | 6,28 | 6,69 | -0,52% | 47.668,00 |
| 10.06.2026 | 6,77 | 7,17 | 6,60 | 6,73 | -2,39% | 43.680,00 |
| 09.06.2026 | 7,65 | 7,80 | 6,62 | 6,89 | -9,97% | 39.022,00 |
| 08.06.2026 | 7,33 | 7,93 | 7,29 | 7,65 | 3,28% | 24.377,00 |
| 05.06.2026 | 8,61 | 8,62 | 7,33 | 7,41 | -13,38% | 32.742,00 |
| 04.06.2026 | 9,32 | 9,33 | 7,58 | 8,56 | -7,51% | 34.337,00 |
| 03.06.2026 | 9,46 | 9,87 | 9,07 | 9,25 | -2,27% | 3.534,00 |
| 02.06.2026 | 9,62 | 9,67 | 8,62 | 9,47 | -1,18% | 13.806,00 |
| 01.06.2026 | 9,90 | 9,98 | 9,34 | 9,58 | -0,93% | 89.174,00 |
| 29.05.2026 | 9,69 | 10,10 | 9,60 | 9,67 | 0,13% | 43.150,00 |
| 28.05.2026 | 9,41 | 9,79 | 9,21 | 9,66 | 3,21% | 53.230,00 |
| 27.05.2026 | 9,30 | 9,68 | 8,94 | 9,36 | -0,64% | 20.399,00 |
| 26.05.2026 | 9,90 | 9,95 | 9,22 | 9,42 | -7,70% | 25.894,00 |
| 25.05.2026 | 9,69 | 10,49 | 9,69 | 10,20 | 11,54% | 31.961,00 |
| 22.05.2026 | 7,88 | 9,52 | 7,88 | 9,15 | 15,39% | 64.147,00 |
| 21.05.2026 | 6,84 | 7,93 | 6,84 | 7,93 | 14,56% | 90.290,00 |
| 20.05.2026 | 7,42 | 7,69 | 6,69 | 6,92 | -7,18% | 81.539,00 |
| 19.05.2026 | 8,30 | 8,49 | 6,78 | 7,45 | -11,31% | 53.052,00 |
| 18.05.2026 | 8,39 | 8,92 | 8,26 | 8,40 | -0,41% | 23.768,00 |
| 15.05.2026 | 8,42 | 8,65 | 8,24 | 8,44 | -0,82% | 32.250,00 |
| 14.05.2026 | 8,46 | 8,68 | 8,34 | 8,51 | 0,71% | 26.299,00 |
| 13.05.2026 | 8,13 | 8,72 | 8,06 | 8,45 | 7,73% | 45.648,00 |
| 12.05.2026 | 8,80 | 8,89 | 7,55 | 7,84 | -11,74% | 44.882,00 |
| 11.05.2026 | 8,18 | 8,89 | 8,07 | 8,89 | 6,95% | 44.982,00 |
| 08.05.2026 | 8,49 | 8,64 | 8,29 | 8,31 | -1,91% | 30.804,00 |
| 07.05.2026 | 8,33 | 8,80 | 8,10 | 8,47 | 2,79% | 12.100,00 |
| 06.05.2026 | 8,87 | 9,10 | 8,15 | 8,24 | -6,20% | 31.826,00 |
| 05.05.2026 | 7,70 | 8,84 | 7,50 | 8,79 | 14,09% | 21.312,00 |
| 04.05.2026 | 7,40 | 7,96 | 7,39 | 7,70 | 8,45% | 41.315,00 |
| 30.04.2026 | 7,48 | 7,62 | 6,98 | 7,10 | -1,09% | 25.619,00 |
| 29.04.2026 | 5,91 | 7,21 | 5,70 | 7,18 | 26,42% | 29.359,00 |
| 28.04.2026 | 6,02 | 6,23 | 5,60 | 5,68 | -7,79% | 26.672,00 |
| 27.04.2026 | 6,16 | 6,51 | 5,92 | 6,16 | 5,54% | 89.012,00 |
| 24.04.2026 | 5,41 | 5,93 | 5,24 | 5,84 | 9,00% | 64.411,00 |
| 23.04.2026 | 5,56 | 5,70 | 5,22 | 5,35 | -3,86% | 67.070,00 |
| 22.04.2026 | 5,13 | 5,59 | 5,00 | 5,57 | 9,11% | 12.110,00 |
| 21.04.2026 | 4,84 | 5,14 | 4,84 | 5,10 | 5,70% | 2.150,00 |
| 20.04.2026 | 4,63 | 4,93 | 4,50 | 4,83 | 3,38% | 129.450,00 |
| 17.04.2026 | 4,91 | 5,14 | 4,44 | 4,67 | -3,99% | 360,00 |
| 16.04.2026 | 4,51 | 5,07 | 4,51 | 4,86 | 8,14% | 25.435,00 |
| 15.04.2026 | 3,99 | 4,72 | 3,86 | 4,50 | 11,12% | 111.758,00 |
| 14.04.2026 | 3,57 | 4,13 | 3,56 | 4,05 | 14,74% | 16.000,00 |
| 13.04.2026 | 3,42 | 3,70 | 3,42 | 3,53 | -0,68% | - |
| 10.04.2026 | 3,65 | 3,78 | 3,46 | 3,55 | -2,52% | 3.600,00 |
| 09.04.2026 | 3,82 | 3,89 | 3,54 | 3,64 | -3,39% | - |
| 08.04.2026 | 4,00 | 4,00 | 3,75 | 3,77 | 0,86% | 19.586,00 |
| 07.04.2026 | 3,81 | 3,84 | 3,54 | 3,74 | -2,40% | - |
| 02.04.2026 | 3,59 | 3,87 | 3,54 | 3,83 | 4,22% | 2.500,00 |